Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 68.88 | 70.29 | 68.01 | 70.23 | 28,630 | +0.51(+0.74%) |
Jul 30, 2020 | 69.29 | 69.97 | 68.74 | 69.71 | 16,514 | -0.72(-1.02%) |
Jul 29, 2020 | 68.46 | 70.75 | 67.50 | 70.43 | 59,589 | +2.06(+3.01%) |
Jul 28, 2020 | 68.43 | 69.05 | 67.37 | 68.37 | 22,097 | -0.23(-0.33%) |
Jul 27, 2020 | 69.62 | 69.62 | 68.21 | 68.60 | 40,057 | -1.13(-1.61%) |
Jul 24, 2020 | 69.87 | 70.14 | 69.26 | 69.72 | 23,596 | -0.31(-0.45%) |
Jul 23, 2020 | 69.00 | 70.40 | 69.00 | 70.04 | 28,732 | +0.97(+1.41%) |
Jul 22, 2020 | 68.53 | 69.36 | 68.53 | 69.06 | 22,847 | -0.01(-0.01%) |
Jul 21, 2020 | 68.27 | 70.42 | 68.27 | 69.07 | 30,492 | +1.04(+1.53%) |
Jul 20, 2020 | 68.51 | 68.51 | 67.09 | 68.03 | 33,557 | -1.16(-1.68%) |
Jul 17, 2020 | 70.06 | 70.32 | 68.71 | 69.20 | 20,240 | -1.02(-1.45%) |
Jul 16, 2020 | 68.53 | 70.87 | 68.08 | 70.22 | 24,655 | +1.38(+2.01%) |
Jul 15, 2020 | 67.84 | 69.26 | 67.34 | 68.84 | 33,997 | +2.28(+3.42%) |
Jul 14, 2020 | 65.50 | 66.87 | 65.50 | 66.56 | 35,480 | +0.77(+1.17%) |
Jul 13, 2020 | 66.88 | 66.88 | 65.25 | 65.78 | 72,209 | -0.32(-0.49%) |
Jul 10, 2020 | 64.33 | 66.18 | 64.17 | 66.11 | 57,156 | +1.85(+2.88%) |
Jul 09, 2020 | 65.74 | 66.88 | 63.90 | 64.26 | 59,700 | -1.43(-2.18%) |
Jul 08, 2020 | 64.61 | 66.63 | 64.37 | 65.69 | 62,378 | +1.55(+2.42%) |
Jul 07, 2020 | 66.72 | 66.75 | 64.13 | 64.13 | 48,295 | -2.93(-4.37%) |
Jul 06, 2020 | 67.21 | 67.76 | 65.74 | 67.06 | 64,778 | +1.30(+1.97%) |
Jul 02, 2020 | 68.25 | 69.23 | 65.31 | 65.77 | 36,076 | -1.49(-2.21%) |
Jul 01, 2020 | 68.52 | 69.66 | 66.52 | 67.25 | 43,566 | -1.47(-2.14%) |
Jun 30, 2020 | 67.59 | 68.97 | 67.59 | 68.72 | 48,971 | +0.88(+1.29%) |
Jun 29, 2020 | 66.03 | 68.65 | 65.85 | 67.84 | 38,473 | +2.32(+3.54%) |
Jun 26, 2020 | 69.24 | 69.24 | 65.35 | 65.52 | 130,986 | -4.19(-6.01%) |
Jun 25, 2020 | 69.14 | 70.06 | 67.98 | 69.71 | 29,151 | +0.37(+0.54%) |
Jun 24, 2020 | 69.83 | 70.13 | 69.13 | 69.34 | 47,232 | -0.70(-0.99%) |
Jun 23, 2020 | 71.00 | 71.00 | 69.70 | 70.04 | 65,620 | +0.12(+0.18%) |
Jun 22, 2020 | 71.20 | 71.20 | 69.45 | 69.91 | 47,199 | -1.33(-1.87%) |
Jun 19, 2020 | 73.29 | 73.29 | 69.82 | 71.25 | 103,405 | -0.23(-0.32%) |
Jun 18, 2020 | 70.11 | 72.22 | 69.14 | 71.48 | 53,436 | +0.57(+0.81%) |
Jun 17, 2020 | 73.29 | 73.29 | 70.45 | 70.90 | 76,328 | -2.43(-3.32%) |
Jun 16, 2020 | 74.76 | 74.99 | 72.97 | 73.34 | 51,217 | +1.07(+1.48%) |
Jun 15, 2020 | 69.61 | 72.99 | 69.38 | 72.27 | 50,147 | +0.25(+0.34%) |
Jun 12, 2020 | 75.00 | 75.00 | 70.62 | 72.02 | 56,946 | +1.57(+2.23%) |
Jun 11, 2020 | 73.74 | 74.86 | 70.17 | 70.45 | 64,337 | -6.77(-8.77%) |
Jun 10, 2020 | 80.49 | 80.51 | 76.97 | 77.22 | 47,487 | -3.66(-4.53%) |
Jun 09, 2020 | 82.49 | 83.05 | 80.61 | 80.88 | 56,898 | -3.18(-3.78%) |
Jun 08, 2020 | 84.39 | 85.22 | 82.69 | 84.05 | 61,723 | +1.73(+2.10%) |
Jun 05, 2020 | 82.86 | 84.71 | 81.04 | 82.33 | 55,582 | +3.47(+4.40%) |
Jun 04, 2020 | 77.27 | 78.98 | 76.23 | 78.86 | 66,104 | +2.28(+2.98%) |
Jun 03, 2020 | 75.30 | 77.70 | 74.51 | 76.58 | 62,644 | +3.11(+4.23%) |
Jun 02, 2020 | 72.49 | 74.24 | 71.58 | 73.47 | 46,861 | +1.97(+2.76%) |
Jun 01, 2020 | 71.03 | 72.46 | 70.57 | 71.50 | 43,074 | +0.57(+0.80%) |
May 29, 2020 | 72.17 | 72.17 | 70.32 | 70.93 | 60,706 | -1.42(-1.96%) |
May 28, 2020 | 72.04 | 73.39 | 71.26 | 72.35 | 54,659 | +0.78(+1.09%) |
May 27, 2020 | 70.82 | 71.89 | 69.76 | 71.57 | 50,434 | +2.43(+3.51%) |
May 26, 2020 | 66.94 | 69.80 | 66.94 | 69.14 | 54,964 | +3.54(+5.40%) |
May 22, 2020 | 65.13 | 66.23 | 64.18 | 65.60 | 38,987 | +0.59(+0.90%) |
May 21, 2020 | 66.62 | 67.08 | 64.30 | 65.02 | 79,332 | -0.97(-1.47%) |
May 20, 2020 | 64.96 | 66.88 | 64.96 | 65.99 | 41,602 | +1.49(+2.31%) |
May 19, 2020 | 66.43 | 66.61 | 64.37 | 64.50 | 45,714 | -1.95(-2.94%) |
May 18, 2020 | 67.13 | 68.93 | 66.16 | 66.45 | 55,326 | +0.78(+1.19%) |
May 15, 2020 | 65.02 | 66.07 | 64.22 | 65.67 | 45,450 | +0.42(+0.65%) |
May 14, 2020 | 62.97 | 66.70 | 60.66 | 65.24 | 42,569 | +1.56(+2.45%) |
May 13, 2020 | 66.87 | 67.25 | 63.30 | 63.68 | 54,741 | -3.17(-4.74%) |
May 12, 2020 | 71.22 | 71.22 | 66.11 | 66.86 | 40,380 | -3.63(-5.16%) |
May 11, 2020 | 71.19 | 72.68 | 69.71 | 70.49 | 38,041 | -2.08(-2.86%) |
May 08, 2020 | 70.46 | 74.27 | 70.46 | 72.57 | 32,630 | +3.10(+4.46%) |
May 07, 2020 | 67.72 | 70.61 | 67.72 | 69.47 | 46,864 | +2.40(+3.57%) |
May 06, 2020 | 69.73 | 70.31 | 66.77 | 67.07 | 45,048 | -2.74(-3.92%) |
May 05, 2020 | 71.34 | 72.44 | 69.62 | 69.81 | 29,378 | -0.58(-0.82%) |
May 04, 2020 | 71.91 | 72.57 | 69.53 | 70.39 | 31,413 | -2.80(-3.83%) |